Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American River Bkshs (NQ: AMRB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.35 23.38 23.18 23.28 7,117 -0.07(-0.28%)
Nov 29, 2006 23.48 23.63 23.35 23.35 3,450 -0.30(-1.25%)
Nov 28, 2006 23.42 23.65 23.42 23.65 1,812 +0.21(+0.91%)
Nov 27, 2006 23.64 23.64 23.31 23.43 904 +0.20(+0.88%)
Nov 24, 2006 23.42 23.42 23.23 23.23 3,774 -0.23(-0.99%)
Nov 22, 2006 23.46 23.46 23.46 23.46 1,572 +0.13(+0.56%)
Nov 21, 2006 23.41 23.63 23.33 23.33 1,443 -0.27(-1.14%)
Nov 20, 2006 23.42 23.72 23.42 23.60 2,708 -0.05(-0.20%)
Nov 17, 2006 23.62 23.65 23.58 23.65 1,089 +0.00(+0.00%)
Nov 16, 2006 23.65 23.65 23.65 23.65 2,455 +0.09(+0.39%)
Nov 15, 2006 23.55 23.55 23.55 23.55 1,023 +0.00(+0.00%)
Nov 14, 2006 23.65 23.65 23.47 23.55 4,597 +0.15(+0.63%)
Nov 13, 2006 23.41 23.65 23.40 23.41 2,072 -0.01(-0.04%)
Nov 10, 2006 23.14 23.51 23.14 23.41 1,571 +0.19(+0.80%)
Nov 09, 2006 23.42 23.65 23.23 23.23 1,611 -0.23(-0.99%)
Nov 08, 2006 23.59 23.73 22.95 23.46 54,724 -0.62(-2.58%)
Nov 07, 2006 23.78 24.08 23.28 24.08 1,078 -0.03(-0.12%)
Nov 06, 2006 23.65 24.11 23.65 24.11 1,941 +0.51(+2.16%)
Nov 03, 2006 23.51 23.74 23.46 23.60 1,316 +0.30(+1.27%)
Nov 02, 2006 23.32 23.32 23.18 23.30 18,215 +0.17(+0.72%)
Nov 01, 2006 23.18 23.18 23.14 23.14 1,617 -0.14(-0.60%)
Oct 31, 2006 23.41 23.43 23.28 23.28 21,244 +0.09(+0.40%)
Oct 30, 2006 23.28 23.28 23.18 23.18 34,386 -0.28(-1.19%)
Oct 27, 2006 23.23 23.46 23.23 23.46 1,319 -0.07(-0.32%)
Oct 26, 2006 23.65 23.65 23.36 23.54 830 -0.11(-0.47%)
Oct 25, 2006 23.88 23.92 23.65 23.65 12,379 -0.46(-1.92%)
Oct 24, 2006 24.11 24.11 24.11 24.11 177 +0.17(+0.70%)
Oct 23, 2006 24.05 24.05 23.87 23.94 1,291 +0.07(+0.31%)
Oct 20, 2006 24.11 24.11 23.87 23.87 19,771 -0.01(-0.04%)
Oct 19, 2006 23.83 23.88 23.83 23.88 1,412 +0.14(+0.59%)
Oct 18, 2006 24.11 24.11 23.74 23.74 1,762 -0.08(-0.35%)
Oct 17, 2006 24.03 24.03 23.62 23.82 1,663 -0.07(-0.31%)
Oct 16, 2006 24.80 24.80 23.90 23.90 682 -0.67(-2.72%)
Oct 13, 2006 24.79 24.79 24.56 24.56 366 -0.01(-0.04%)
Oct 12, 2006 24.62 24.62 24.57 24.57 2,522 +0.00(+0.00%)
Oct 11, 2006 24.06 24.57 24.06 24.57 5,559 +0.55(+2.28%)
Oct 10, 2006 23.87 24.03 23.30 24.03 4,968 +1.08(+4.69%)
Oct 09, 2006 22.59 23.90 22.59 22.95 19,962 +0.23(+1.02%)
Oct 06, 2006 22.81 22.81 22.72 22.72 697 +0.14(+0.62%)
Oct 05, 2006 22.95 22.95 22.40 22.58 2,540 -0.28(-1.22%)
Oct 04, 2006 22.95 22.95 22.86 22.86 1,080 -0.09(-0.40%)
Oct 03, 2006 22.99 22.99 22.95 22.95 694 -0.23(-1.00%)
Oct 02, 2006 23.18 23.18 23.18 23.18 215 +0.00(+0.00%)
Sep 29, 2006 23.37 23.37 23.00 23.18 3,882 -0.23(-0.99%)
Sep 28, 2006 23.06 23.41 23.06 23.41 24,197 +0.37(+1.61%)
Sep 27, 2006 23.04 23.04 23.04 23.04 1,744 -0.14(-0.60%)
Sep 26, 2006 22.96 23.25 22.96 23.18 2,206 +0.00(+0.00%)
Sep 25, 2006 23.18 23.18 23.18 23.18 0 +0.00(+0.00%)
Sep 22, 2006 23.41 23.65 23.18 23.18 2,911 +0.11(+0.48%)
Sep 21, 2006 23.07 23.19 23.07 23.07 5,564 +0.00(+0.02%)
Sep 20, 2006 23.28 23.28 23.04 23.07 1,101 -0.39(-1.68%)
Sep 19, 2006 23.60 23.61 23.32 23.46 29,547 +0.14(+0.60%)
Sep 18, 2006 23.86 23.86 22.44 23.32 40,052 -0.32(-1.37%)
Sep 15, 2006 23.64 23.65 23.64 23.65 647 +0.43(+1.84%)
Sep 14, 2006 23.25 23.28 23.10 23.22 182,513 +0.04(+0.16%)
Sep 13, 2006 23.18 23.18 23.18 23.18 107 +0.07(+0.32%)
Sep 12, 2006 22.72 23.16 22.72 23.11 5,822 +0.16(+0.69%)
Sep 11, 2006 22.86 23.11 22.86 22.95 830 -0.20(-0.88%)
Sep 08, 2006 23.16 23.16 23.16 23.16 107 +0.36(+1.59%)
Sep 07, 2006 23.20 23.20 22.72 22.79 1,833 -0.44(-1.88%)
Sep 06, 2006 23.23 23.28 23.18 23.23 86,809 -0.05(-0.20%)
Sep 05, 2006 23.35 23.61 23.28 23.28 3,841 -0.14(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.